Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2017	23.33	4,510	23.27	23.33	22.47	10	0	0.0
31/08/2017	23.27	1,200	23.24	23.27	23.27	0	0	0
30/08/2017	23.24	7,460	22.47	23.57	21.86	20	0	0.0
29/08/2017	22.47	2,620	22.41	22.47	22.41	0	0	0
28/08/2017	22.41	1,570	22.10	22.41	22.10	1,060	0	0.0
25/08/2017	22.10	2,500	22.41	22.53	22.10	100	2,390	-0.1
24/08/2017	22.41	1,060	22.10	23.33	22.10	150	0	0.0
23/08/2017	22.10	3,740	22.10	23.64	21.52	2,650	2,290	0.0
22/08/2017	22.10	11,140	22.19	22.19	21.82	1,890	8,090	-0.2
21/08/2017	22.19	1,560	22.10	22.28	22.19	20	0	0.0
18/08/2017	22.10	2,990	21.27	22.10	20.93	10	200	-0.0
17/08/2017	21.27	330	21.58	22.59	21.27	10	0	0.0
16/08/2017	21.58	2,390	22.10	22.10	21.55	100	1,380	-0.0
15/08/2017	22.10	1,260	22.10	22.10	22.07	0	630	-0.0
14/08/2017	22.10	1,090	22.47	22.47	22.10	1,060	1,030	0.0
11/08/2017	22.47	2,480	21.09	22.56	22.04	2,400	0	0.1
10/08/2017	21.09	153,940	21.98	22.04	21.09	179,050	0	6.4
09/08/2017	21.98	42,540	22.04	22.10	21.49	30,000	14,800	0.5
08/08/2017	22.04	101,110	22.10	22.50	21.98	101,010	10,960	3.2
07/08/2017	22.10	8,100	22.41	22.41	22.10	3,000	5,150	-0.1
04/08/2017	22.41	10,250	22.41	22.41	22.41	10,000	0	0.4
03/08/2017	22.41	30,490	22.41	22.90	21.52	30,390	0	1.1
02/08/2017	22.41	10,480	22.10	22.41	21.49	10,010	10	0.4
01/08/2017	22.10	140	22.10	22.10	22.10	0	0	0
31/07/2017	22.10	5,490	22.10	22.16	21.49	1,250	0	0.0
28/07/2017	22.10	820	22.10	22.10	21.79	0	10	-0.0
27/07/2017	22.10	3,170	22.10	22.10	21.55	0	130	-0.0
26/07/2017	22.10	2,000	21.95	22.10	22.10	0	100	-0.0
25/07/2017	21.95	1,100	21.95	21.95	21.95	0	0	0
24/07/2017	21.95	740	22.01	22.04	21.95	40	0	0.0
21/07/2017	22.01	800	22.04	22.10	21.49	90	20	0.0
20/07/2017	22.04	1,520	22.41	22.41	21.49	1,100	0	0.0
19/07/2017	22.41	740	21.79	23.02	20.87	30	20	0.0
18/07/2017	21.79	7,420	22.41	22.41	21.79	0	6,000	-0.2
17/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/07/2017	22.41	5,690	21.35	22.84	21.24	0	510	-0.0
14/07/2017	21.35	4,510	21.35	21.35	21.35	0	4,510	-0.2
13/07/2017	21.35	7,500	21.62	21.62	21.35	420	7,380	-0.3
12/07/2017	21.62	3,770	21.62	21.62	21.62	50	200	-0.0
11/07/2017	21.62	2,570	21.62	21.89	21.62	0	1,530	-0.1
10/07/2017	21.62	3,790	21.89	21.89	21.62	60	2,960	-0.1
07/07/2017	21.89	4,150	21.97	21.97	21.67	140	4,140	-0.2
06/07/2017	21.97	3,890	22.42	22.69	21.97	320	1,570	-0.1
05/07/2017	22.42	5,960	21.97	23.22	22.37	400	2,000	-0.1
04/07/2017	21.97	2,310	21.67	21.99	21.67	1,010	0	0.0
03/07/2017	21.67	5,140	21.38	22.85	21.67	410	400	0.0
30/06/2017	21.38	5,600	22.10	22.10	20.66	0	1,000	-0.0
29/06/2017	22.10	190	21.51	22.15	22.10	0	0	0
28/06/2017	21.51	520	22.31	22.31	21.51	100	260	-0.0
27/06/2017	22.31	260	22.15	22.37	22.31	0	0	0
26/06/2017	22.15	820	21.89	22.15	21.41	0	0	0
23/06/2017	21.89	10,950	21.38	21.89	20.31	260	9,550	-0.4
22/06/2017	21.38	8,910	21.35	21.83	21.35	200	0	0.0
21/06/2017	21.35	4,610	21.41	22.05	21.35	210	70	0.0
20/06/2017	21.41	1,900	21.35	22.42	21.14	0	0	0
19/06/2017	21.35	22,740	21.35	21.89	21.35	0	1,630	-0.1
16/06/2017	21.35	100	21.57	21.57	21.35	70	0	0.0
15/06/2017	21.57	710	21.62	21.62	21.35	0	20	-0.0
14/06/2017	21.62	2,010	22.37	22.37	21.62	0	60	-0.0
13/06/2017	22.37	10	21.35	22.37	22.37	0	0	0
12/06/2017	21.35	8,160	21.62	21.78	21.14	0	7,160	-0.3
09/06/2017	21.62	10,020	22.42	22.42	21.35	210	10,000	-0.4
08/06/2017	22.42	50	21.99	22.42	22.42	0	0	0
07/06/2017	21.99	900	21.99	21.99	21.38	0	0	0
06/06/2017	21.99	420	22.05	22.10	21.41	0	400	-0.0
05/06/2017	22.05	1,000	21.62	22.05	21.89	0	720	-0.0
02/06/2017	21.62	310	21.89	22.39	21.62	0	0	0
01/06/2017	21.89	1,110	21.89	21.94	21.62	0	1,010	-0.0
31/05/2017	21.89	4,480	21.89	21.89	21.35	0	4,000	-0.2
30/05/2017	21.89	3,100	21.89	21.89	21.41	0	0	0
29/05/2017	21.89	740	21.89	21.89	21.89	0	10	-0.0
26/05/2017	21.89	2,000	21.89	21.89	21.89	0	2,000	-0.1
25/05/2017	21.89	9,300	21.89	22.90	21.89	0	0	0
24/05/2017	21.89	10,890	21.38	21.89	21.35	100	8,010	-0.3
23/05/2017	21.38	200	21.89	21.94	21.38	100	0	0.0
22/05/2017	21.89	9,600	21.89	21.89	21.89	0	5,000	-0.2
19/05/2017	21.89	2,000	21.89	21.89	21.89	0	0	0
18/05/2017	21.89	2,760	21.89	21.89	21.89	0	1,000	-0.0
17/05/2017	21.89	2,340	21.89	21.89	21.41	0	710	-0.0
16/05/2017	21.89	340	21.89	21.89	21.89	0	340	-0.0
15/05/2017	21.89	5,100	22.42	22.42	21.35	0	0	0
12/05/2017	22.42	500	22.42	22.42	21.62	0	0	0
11/05/2017	22.42	1,520	22.42	22.42	21.67	0	420	-0.0
10/05/2017	22.42	900	21.78	22.58	21.78	0	350	-0.0
09/05/2017	21.78	2,880	22.69	22.69	21.65	0	0	0
08/05/2017	22.69	1,500	22.42	22.69	22.69	0	0	0
05/05/2017	22.42	2,810	22.42	22.42	22.37	0	0	0
04/05/2017	22.42	4,700	22.58	22.58	21.46	0	0	0
03/05/2017	22.58	2,780	22.58	22.58	22.15	0	0	0
28/04/2017	22.58	240	22.61	22.63	22.58	0	0	0
27/04/2017	22.61	2,990	22.69	22.69	22.42	0	0	0
26/04/2017	22.69	2,780	22.87	22.87	22.42	30	90	-0.0
25/04/2017	22.87	230	22.95	22.95	22.87	0	10	-0.0
24/04/2017	22.95	2,300	21.78	23.22	21.51	0	0	0
21/04/2017	21.78	12,000	22.42	22.42	21.78	0	0	0
20/04/2017	22.42	2,500	22.42	22.42	22.42	0	0	0
19/04/2017	22.42	7,520	22.42	22.42	22.39	0	0	0
18/04/2017	22.42	22,020	21.67	22.69	21.65	10	0	0.0
17/04/2017	21.67	5,100	22.15	22.15	21.67	0	0	0
14/04/2017	22.15	12,480	22.74	22.74	21.35	0	0	0
13/04/2017	22.74	380	22.74	22.74	22.42	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-1.55	-6.30%	28,863,000	167,200	5.3	23.05 24.75 23.05
2 tháng (2024-09-16)	-0.40	-1.71%	55,516,900	878,396	22.1	23.05 24.75 23.05
3 tháng (2024-08-16)	0.10	0.44%	71,916,700	2,039,056	49.3	22.45 24.75 23.05
6 tháng (2024-05-20)	-0.01	-0.05%	163,720,600	7,189,644	172.6	21 25.40 23.05
12 tháng (2023-11-20)	4.59	24.87%	368,351,900	6,909,677	172.9	18.46 25.40 23.05
24 tháng (2022-11-25)	9.29	67.53%	795,254,500	18,151,373	359.8	13.76 25.40 23.05
36 tháng (2021-11-30)	-16.51	-41.74%	1,403,195,200	24,061,824	483.6	12.63 40.44 23.05
60 tháng (2019-12-11)	1.22	5.58%	2,017,880,583	-64,144,044	-2,171.9	12.63 40.69 23.05

CTCP Tập đoàn Pan (pan)

THỐNG KÊ GIAO DỊCH